Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1988-12-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1996
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1996-12-31 | $5.74 | $7.88 | 13,950 | — | — |
| 1996-12-30 | $5.74 | $7.88 | 68,819 | — | — |
| 1996-12-27 | $5.67 | $7.79 | 70,679 | — | — |
| 1996-12-26 | $5.66 | $7.77 | 48,359 | — | — |
| 1996-12-24 | $5.54 | $7.60 | 20,460 | — | — |
| 1996-12-23 | $5.56 | $7.64 | 22,320 | — | — |
| 1996-12-20 | $5.56 | $7.64 | 99,509 | — | — |
| 1996-12-19 | $5.47 | $7.51 | 56,729 | — | — |
| 1996-12-18 | $5.46 | $7.49 | 64,169 | — | — |
| 1996-12-17 | $5.34 | $7.32 | 18,600 | — | — |
| 1996-12-16 | $5.32 | $7.31 | 394,316 | — | — |
| 1996-12-13 | $5.28 | $7.25 | 149,728 | — | — |
| 1996-12-12 | $5.34 | $7.32 | 72,539 | — | — |
| 1996-12-11 | $5.43 | $7.45 | 92,999 | — | — |
| 1996-12-10 | $5.46 | $7.49 | 20,460 | — | — |
| 1996-12-09 | $5.48 | $7.53 | 84,629 | — | — |
| 1996-12-06 | $5.38 | $7.38 | 129,269 | — | — |
| 1996-12-05 | $5.44 | $7.47 | 41,850 | — | — |
| 1996-12-04 | $5.44 | $7.47 | 39,060 | — | — |
| 1996-12-03 | $5.46 | $7.49 | 96,719 | — | — |
| 1996-12-02 | $5.44 | $7.47 | 22,320 | — | — |
| 1996-11-29 | $5.43 | $7.45 | 82,769 | — | — |
| 1996-11-27 | $5.40 | $7.42 | 34,410 | — | — |
| 1996-11-26 | $5.48 | $7.53 | 46,499 | — | — |
| 1996-11-25 | $5.52 | $7.58 | 122,759 | — | — |
| 1996-11-22 | $5.54 | $7.60 | 4,299,343 | — | — |
| 1996-11-21 | $5.56 | $7.64 | 37,200 | — | — |
| 1996-11-20 | $5.60 | $7.69 | 518,934 | — | — |
| 1996-11-19 | $5.55 | $7.62 | 31,620 | — | — |
| 1996-11-18 | $5.52 | $7.58 | 39,990 | — | — |
| 1996-11-15 | $5.51 | $7.56 | 35,340 | — | — |
| 1996-11-14 | $5.48 | $7.53 | 26,970 | — | — |
| 1996-11-13 | $5.48 | $7.53 | 32,550 | — | — |
| 1996-11-12 | $5.52 | $7.58 | 95,789 | — | — |
| 1996-11-11 | $5.47 | $7.51 | 100,439 | — | — |
| 1996-11-08 | $5.47 | $7.51 | 88,349 | — | — |
| 1996-11-07 | $5.40 | $7.42 | 58,589 | — | — |
| 1996-11-06 | $5.30 | $7.27 | 83,699 | — | — |
| 1996-11-05 | $5.27 | $7.23 | 16,740 | — | — |
| 1996-11-04 | $5.20 | $7.14 | 39,990 | — | — |
| 1996-11-01 | $5.16 | $7.08 | 78,119 | — | — |
| 1996-10-31 | $5.16 | $7.08 | 65,099 | — | — |
| 1996-10-30 | $5.13 | $7.05 | 19,530 | — | — |
| 1996-10-29 | $5.20 | $7.14 | 70,679 | — | — |
| 1996-10-28 | $5.24 | $7.20 | 46,499 | — | — |
| 1996-10-25 | $5.16 | $7.08 | 5,580 | — | — |
| 1996-10-24 | $5.15 | $7.07 | 44,640 | — | — |
| 1996-10-23 | $5.13 | $7.05 | 36,270 | — | — |
| 1996-10-22 | $5.15 | $7.07 | 78,119 | — | — |
| 1996-10-21 | $5.00 | $6.86 | 29,760 | — | — |
| 1996-10-18 | $4.91 | $6.73 | 54,869 | — | — |
| 1996-10-17 | $4.87 | $6.68 | 57,659 | — | — |
| 1996-10-16 | $4.80 | $6.59 | 9,300 | — | — |
| 1996-10-15 | $4.83 | $6.62 | 90,209 | — | — |
| 1996-10-14 | $4.84 | $6.64 | 49,289 | — | — |
| 1996-10-11 | $4.85 | $6.66 | 15,810 | — | — |
| 1996-10-10 | $4.89 | $6.72 | 46,499 | — | — |
| 1996-10-09 | $4.89 | $6.72 | 16,740 | — | — |
| 1996-10-08 | $4.92 | $6.75 | 117,179 | — | — |
| 1996-10-07 | $4.93 | $6.77 | 4,066,846 | — | — |
| 1996-10-04 | $4.92 | $6.70 | 50,219 | — | — |
| 1996-10-03 | $4.97 | $6.77 | 44,640 | — | — |
| 1996-10-02 | $4.95 | $6.74 | 49,289 | — | — |
| 1996-10-01 | $4.99 | $6.79 | 38,130 | — | — |
| 1996-09-30 | $4.93 | $6.72 | 77,189 | — | — |
| 1996-09-27 | $4.91 | $6.68 | 29,760 | — | — |
| 1996-09-26 | $4.93 | $6.72 | 17,670 | — | — |
| 1996-09-25 | $4.91 | $6.68 | 128,339 | — | — |
| 1996-09-24 | $4.84 | $6.59 | 88,349 | — | — |
| 1996-09-23 | $4.81 | $6.55 | 125,549 | — | — |
| 1996-09-20 | $4.80 | $6.53 | 26,040 | — | — |
| 1996-09-19 | $4.76 | $6.48 | 16,740 | — | — |
| 1996-09-18 | $4.76 | $6.48 | 65,099 | — | — |
| 1996-09-17 | $4.69 | $6.39 | 142,288 | — | — |
| 1996-09-16 | $4.66 | $6.35 | 40,920 | — | — |
| 1996-09-13 | $4.64 | $6.31 | 45,570 | — | — |
| 1996-09-12 | $4.53 | $6.17 | 74,399 | — | — |
| 1996-09-11 | $4.45 | $6.06 | 28,830 | — | — |
| 1996-09-10 | $4.48 | $6.09 | 94,859 | — | — |
| 1996-09-09 | $4.48 | $6.09 | 132,059 | — | — |
| 1996-09-06 | $4.44 | $6.04 | 79,049 | — | — |
| 1996-09-05 | $4.41 | $6.00 | 302,247 | — | — |
| 1996-09-04 | $4.48 | $6.09 | 161,818 | — | — |
| 1996-09-03 | $4.45 | $6.06 | 39,060 | — | — |
| 1996-08-30 | $4.48 | $6.09 | 51,149 | — | — |
| 1996-08-29 | $4.52 | $6.15 | 90,209 | — | — |
| 1996-08-28 | $4.53 | $6.17 | 37,200 | — | — |
| 1996-08-27 | $4.53 | $6.17 | 104,159 | — | — |
| 1996-08-26 | $4.49 | $6.11 | 7,440 | — | — |
| 1996-08-23 | $4.53 | $6.17 | 75,329 | — | — |
| 1996-08-22 | $4.50 | $6.13 | 31,620 | — | — |
| 1996-08-21 | $4.44 | $6.04 | 93,929 | — | — |
| 1996-08-20 | $4.44 | $6.04 | 222,268 | — | — |
| 1996-08-19 | $4.35 | $5.93 | 81,839 | — | — |
| 1996-08-16 | $4.40 | $5.98 | 402,686 | — | — |
| 1996-08-15 | $4.42 | $6.02 | 35,340 | — | — |
| 1996-08-14 | $4.44 | $6.04 | 915,110 | — | — |
| 1996-08-13 | $4.46 | $6.08 | 15,810 | — | — |
| 1996-08-12 | $4.50 | $6.13 | 113,459 | — | — |
| 1996-08-09 | $4.56 | $6.20 | 19,530 | — | — |
| 1996-08-08 | $4.57 | $6.22 | 66,959 | — | — |
| 1996-08-07 | $4.54 | $6.19 | 82,769 | — | — |
| 1996-08-06 | $4.54 | $6.19 | 650,063 | — | — |
| 1996-08-05 | $4.61 | $6.28 | 93,929 | — | — |
| 1996-08-02 | $4.58 | $6.24 | 92,999 | — | — |
| 1996-08-01 | $4.49 | $6.11 | 119,039 | — | — |
| 1996-07-31 | $4.46 | $6.08 | 39,060 | — | — |
| 1996-07-30 | $4.48 | $6.09 | 70,679 | — | — |
| 1996-07-29 | $4.45 | $6.06 | 41,850 | — | — |
| 1996-07-26 | $4.57 | $6.22 | 85,559 | — | — |
| 1996-07-25 | $4.66 | $6.32 | 35,340 | — | — |
| 1996-07-24 | $4.58 | $6.21 | 92,069 | — | — |
| 1996-07-23 | $4.62 | $6.27 | 485,455 | — | — |
| 1996-07-22 | $4.56 | $6.18 | 221,338 | — | — |
| 1996-07-19 | $4.62 | $6.27 | 462,205 | — | — |
| 1996-07-18 | $4.61 | $6.25 | 258,537 | — | — |
| 1996-07-17 | $4.49 | $6.09 | 163,678 | — | — |
| 1996-07-16 | $4.46 | $6.05 | 26,040 | — | — |
| 1996-07-15 | $4.42 | $5.99 | 80,909 | — | — |
| 1996-07-12 | $4.41 | $5.98 | 32,550 | — | — |
| 1996-07-11 | $4.44 | $6.01 | 105,089 | — | — |
| 1996-07-10 | $4.49 | $6.09 | 40,920 | — | — |
| 1996-07-09 | $4.50 | $6.10 | 54,869 | — | — |
| 1996-07-08 | $4.37 | $5.92 | 42,780 | — | — |
| 1996-07-05 | $4.35 | $5.90 | 7,440 | — | — |
| 1996-07-03 | $4.42 | $5.99 | 45,570 | — | — |
| 1996-07-02 | $4.38 | $5.94 | 20,460 | — | — |
| 1996-07-01 | $4.38 | $5.94 | 15,810 | — | — |
| 1996-06-28 | $4.31 | $5.85 | 32,550 | — | — |
| 1996-06-27 | $4.22 | $5.72 | 34,410 | — | — |
| 1996-06-26 | $4.22 | $5.72 | 43,710 | — | — |
| 1996-06-25 | $4.23 | $5.74 | 10,230 | — | — |
| 1996-06-24 | $4.25 | $5.76 | 15,810 | — | — |
| 1996-06-21 | $4.22 | $5.72 | 94,859 | — | — |
| 1996-06-20 | $4.22 | $5.72 | 32,550 | — | — |
| 1996-06-19 | $4.22 | $5.72 | 79,049 | — | — |
| 1996-06-18 | $4.23 | $5.74 | 225,988 | — | — |
| 1996-06-17 | $4.09 | $5.54 | 18,600 | — | — |
| 1996-06-14 | $4.09 | $5.54 | 41,850 | — | — |
| 1996-06-13 | $4.07 | $5.52 | 25,110 | — | — |
| 1996-06-12 | $4.09 | $5.54 | 14,880 | — | — |
| 1996-06-11 | $4.05 | $5.48 | 42,780 | — | — |
| 1996-06-10 | $4.01 | $5.43 | 20,460 | — | — |
| 1996-06-07 | $3.99 | $5.41 | 65,099 | — | — |
| 1996-06-06 | $4.02 | $5.45 | 32,550 | — | — |
| 1996-06-05 | $3.99 | $5.41 | 102,299 | — | — |
| 1996-06-04 | $3.99 | $5.41 | 15,810 | — | — |
| 1996-06-03 | $4.01 | $5.43 | 46,499 | — | — |
| 1996-05-31 | $3.99 | $5.41 | 79,979 | — | — |
| 1996-05-30 | $4.03 | $5.47 | 21,390 | — | — |
| 1996-05-29 | $4.03 | $5.47 | 93,929 | — | — |
| 1996-05-28 | $4.07 | $5.52 | 191,578 | — | — |
| 1996-05-24 | $4.10 | $5.56 | 54,869 | — | — |
| 1996-05-23 | $4.05 | $5.48 | 111,599 | — | — |
| 1996-05-22 | $4.05 | $5.48 | 26,040 | — | — |
| 1996-05-21 | $4.11 | $5.58 | 40,920 | — | — |
| 1996-05-20 | $4.13 | $5.59 | 10,230 | — | — |
| 1996-05-17 | $4.13 | $5.59 | 42,780 | — | — |
| 1996-05-16 | $4.05 | $5.48 | 21,390 | — | — |
| 1996-05-15 | $4.11 | $5.58 | 37,200 | — | — |
| 1996-05-14 | $4.05 | $5.48 | 13,020 | — | — |
| 1996-05-13 | $4.10 | $5.56 | 38,130 | — | — |
| 1996-05-10 | $4.06 | $5.50 | 53,939 | — | — |
| 1996-05-09 | $3.99 | $5.41 | 26,040 | — | — |
| 1996-05-08 | $4.02 | $5.45 | 47,429 | — | — |
| 1996-05-07 | $4.02 | $5.45 | 41,850 | — | — |
| 1996-05-06 | $4.05 | $5.48 | 49,289 | — | — |
| 1996-05-03 | $4.02 | $5.45 | 29,760 | — | — |
| 1996-05-02 | $4.02 | $5.45 | 31,620 | — | — |
| 1996-05-01 | $4.02 | $5.45 | 47,429 | — | — |
| 1996-04-30 | $4.03 | $5.47 | 40,920 | — | — |
| 1996-04-29 | $4.14 | $5.61 | 47,429 | — | — |
| 1996-04-26 | $4.14 | $5.61 | 66,029 | — | — |
| 1996-04-25 | $4.14 | $5.61 | 53,009 | — | — |
| 1996-04-24 | $4.15 | $5.63 | 1,958,559 | — | — |
| 1996-04-23 | $4.14 | $5.61 | 76,259 | — | — |
| 1996-04-22 | $4.19 | $5.68 | 34,410 | — | — |
| 1996-04-19 | $4.15 | $5.63 | 27,900 | — | — |
| 1996-04-18 | $4.13 | $5.59 | 49,289 | — | — |
| 1996-04-17 | $4.09 | $5.54 | 44,640 | — | — |
| 1996-04-16 | $4.11 | $5.58 | 66,029 | — | — |
| 1996-04-15 | $4.06 | $5.50 | 21,390 | — | — |
| 1996-04-12 | $4.07 | $5.52 | 39,990 | — | — |
| 1996-04-11 | $3.99 | $5.41 | 33,480 | — | — |
| 1996-04-10 | $4.01 | $5.43 | 94,859 | — | — |
| 1996-04-09 | $4.02 | $5.45 | 65,099 | — | — |
| 1996-04-08 | $4.05 | $5.48 | 31,620 | — | — |
| 1996-04-04 | $4.05 | $5.48 | 22,320 | — | — |
| 1996-04-03 | $4.02 | $5.45 | 25,110 | — | — |
| 1996-04-02 | $4.03 | $5.47 | 33,480 | — | — |
| 1996-04-01 | $4.03 | $5.47 | 60,449 | — | — |
| 1996-03-29 | $3.99 | $5.41 | 37,200 | — | — |
| 1996-03-28 | $3.98 | $5.39 | 43,710 | — | — |
| 1996-03-27 | $3.99 | $5.41 | 65,099 | — | — |
| 1996-03-26 | $4.03 | $5.47 | 556,134 | — | — |
| 1996-03-25 | $4.07 | $5.52 | 740,272 | — | — |
| 1996-03-22 | $3.99 | $5.41 | 170,188 | — | — |
| 1996-03-21 | $3.97 | $5.38 | 48,359 | — | — |
| 1996-03-20 | $3.98 | $5.39 | 70,679 | — | — |
| 1996-03-19 | $3.95 | $5.36 | 41,850 | — | — |
| 1996-03-18 | $3.92 | $5.32 | 131,129 | — | — |
| 1996-03-15 | $3.87 | $5.25 | 29,760 | — | — |
| 1996-03-14 | $3.84 | $5.21 | 44,640 | — | — |
| 1996-03-13 | $3.91 | $5.30 | 61,379 | — | — |
| 1996-03-12 | $3.87 | $5.25 | 52,079 | — | — |
| 1996-03-11 | $3.90 | $5.28 | 79,979 | — | — |
| 1996-03-08 | $3.88 | $5.27 | 77,189 | — | — |
| 1996-03-07 | $3.98 | $5.39 | 84,629 | — | — |
| 1996-03-06 | $3.92 | $5.32 | 194,368 | — | — |
| 1996-03-05 | $3.92 | $5.32 | 106,949 | — | — |
| 1996-03-04 | $4.02 | $5.45 | 25,110 | — | — |
| 1996-03-01 | $4.22 | $5.72 | 28,830 | — | — |
| 1996-02-29 | $4.19 | $5.68 | 37,200 | — | — |
| 1996-02-28 | $4.17 | $5.65 | 69,749 | — | — |
| 1996-02-27 | $4.27 | $5.79 | 39,060 | — | — |
| 1996-02-26 | $4.26 | $5.78 | 82,769 | — | — |
| 1996-02-23 | $4.27 | $5.79 | 55,799 | — | — |
| 1996-02-22 | $4.35 | $5.90 | 76,259 | — | — |
| 1996-02-21 | $4.29 | $5.81 | 70,679 | — | — |
| 1996-02-20 | $4.25 | $5.76 | 23,250 | — | — |
| 1996-02-16 | $4.29 | $5.81 | 75,329 | — | — |
| 1996-02-15 | $4.14 | $5.61 | 25,110 | — | — |
| 1996-02-14 | $4.10 | $5.56 | 411,985 | — | — |
| 1996-02-13 | $4.09 | $5.54 | 87,419 | — | — |
| 1996-02-12 | $4.09 | $5.54 | 110,669 | — | — |
| 1996-02-09 | $4.06 | $5.50 | 52,079 | — | — |
| 1996-02-08 | $4.09 | $5.54 | 55,799 | — | — |
| 1996-02-07 | $3.99 | $5.41 | 64,169 | — | — |
| 1996-02-06 | $3.94 | $5.34 | 31,620 | — | — |
| 1996-02-05 | $3.91 | $5.30 | 49,289 | — | — |
| 1996-02-02 | $3.92 | $5.32 | 41,850 | — | — |
| 1996-02-01 | $3.92 | $5.32 | 91,139 | — | — |
| 1996-01-31 | $3.92 | $5.32 | 57,659 | — | — |
| 1996-01-30 | $3.87 | $5.25 | 60,449 | — | — |
| 1996-01-29 | $3.84 | $5.21 | 39,990 | — | — |
| 1996-01-26 | $3.92 | $5.32 | 33,480 | — | — |
| 1996-01-25 | $3.94 | $5.34 | 42,780 | — | — |
| 1996-01-24 | $3.94 | $5.34 | 88,349 | — | — |
| 1996-01-23 | $3.82 | $5.17 | 91,139 | — | — |
| 1996-01-22 | $3.88 | $5.27 | 29,760 | — | — |
| 1996-01-19 | $3.91 | $5.30 | 27,900 | — | — |
| 1996-01-18 | $3.90 | $5.28 | 59,519 | — | — |
| 1996-01-17 | $3.84 | $5.21 | 24,180 | — | — |
| 1996-01-16 | $3.83 | $5.19 | 26,040 | — | — |
| 1996-01-15 | $3.87 | $5.25 | 57,659 | — | — |
| 1996-01-12 | $3.87 | $5.25 | 107,879 | — | — |
| 1996-01-11 | $3.84 | $5.21 | 70,679 | — | — |
| 1996-01-10 | $3.80 | $5.16 | 22,320 | — | — |
| 1996-01-09 | $3.82 | $5.17 | 53,939 | — | — |
| 1996-01-08 | $3.84 | $5.21 | 17,670 | — | — |
| 1996-01-05 | $3.84 | $5.21 | 5,251,653 | — | — |
| 1996-01-04 | $3.88 | $5.22 | 152,518 | — | — |
| 1996-01-03 | $3.92 | $5.27 | 89,279 | — | — |
| 1996-01-02 | $3.91 | $5.25 | 72,539 | — | — |